Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 68.31 68.77 68.28 68.50 2,199,322 -0.15(-0.22%)
Feb 26, 2015 68.78 68.80 68.26 68.65 2,031,084 -0.08(-0.12%)
Feb 25, 2015 68.63 68.91 68.52 68.73 1,758,974 -0.05(-0.08%)
Feb 24, 2015 68.14 69.03 67.98 68.78 3,111,574 +0.54(+0.79%)
Feb 23, 2015 68.37 68.58 68.00 68.24 1,958,512 -0.48(-0.70%)
Feb 20, 2015 67.88 68.85 67.51 68.73 3,389,311 +0.48(+0.71%)
Feb 19, 2015 67.73 68.27 67.45 68.24 1,954,260 +0.23(+0.34%)
Feb 18, 2015 68.66 68.70 67.84 68.01 2,819,057 -0.80(-1.16%)
Feb 17, 2015 68.56 69.00 68.44 68.81 3,550,012 +0.00(+0.00%)
Feb 13, 2015 68.12 68.81 68.81 68.81 3,674,692 +0.61(+0.90%)
Feb 12, 2015 67.26 68.20 66.95 68.20 2,990,946 +1.32(+1.97%)
Feb 11, 2015 66.93 67.06 66.46 66.88 2,034,018 -0.31(-0.45%)
Feb 10, 2015 67.24 67.45 66.63 67.19 1,994,542 +0.51(+0.77%)
Feb 09, 2015 66.66 67.28 66.56 66.67 2,970,841 -0.69(-1.03%)
Feb 06, 2015 67.13 68.37 66.89 67.36 4,858,220 +1.21(+1.82%)
Feb 05, 2015 65.46 66.24 65.38 66.16 3,452,849 +0.80(+1.22%)
Feb 04, 2015 64.97 65.89 64.97 65.36 4,420,867 +0.10(+0.16%)
Feb 03, 2015 64.57 65.32 64.49 65.26 3,418,298 +1.07(+1.66%)
Feb 02, 2015 63.32 64.35 62.78 64.19 3,525,148 +1.22(+1.94%)
Jan 30, 2015 62.90 63.92 62.70 62.97 5,774,538 -0.74(-1.17%)
Jan 29, 2015 62.31 63.71 62.25 63.71 4,815,404 +1.41(+2.26%)
Jan 28, 2015 64.03 64.23 62.28 62.31 3,582,433 -1.38(-2.16%)
Jan 27, 2015 63.88 64.27 63.62 63.68 2,978,552 -0.95(-1.47%)
Jan 26, 2015 64.06 64.69 63.86 64.64 2,498,375 +0.37(+0.58%)
Jan 23, 2015 64.64 64.97 64.24 64.27 3,814,611 -0.58(-0.90%)
Jan 22, 2015 63.54 65.03 63.38 64.85 5,061,327 +1.70(+2.69%)
Jan 21, 2015 62.52 63.72 62.31 63.15 4,766,303 +0.12(+0.19%)
Jan 20, 2015 63.11 63.65 62.66 63.03 7,053,238 +0.13(+0.21%)
Jan 16, 2015 61.73 63.25 61.52 62.90 5,588,116 +1.50(+2.45%)
Jan 15, 2015 61.82 62.11 61.13 61.39 6,359,613 -0.43(-0.70%)
Jan 14, 2015 61.95 62.55 60.96 61.82 8,075,989 -1.13(-1.80%)
Jan 13, 2015 64.17 64.81 62.67 62.95 4,821,653 -0.86(-1.35%)
Jan 12, 2015 64.20 64.41 63.59 63.82 3,434,532 -0.45(-0.70%)
Jan 09, 2015 65.50 65.52 64.15 64.27 3,174,884 -1.22(-1.87%)
Jan 08, 2015 64.80 65.62 64.77 65.49 2,867,808 +1.24(+1.93%)
Jan 07, 2015 64.30 64.64 63.77 64.26 3,036,517 +0.73(+1.15%)
Jan 06, 2015 65.44 66.16 63.24 63.52 5,970,152 -1.69(-2.59%)
Jan 05, 2015 66.82 67.13 65.20 65.21 4,606,005 -2.06(-3.06%)
Jan 02, 2015 68.03 68.22 66.57 67.27 2,813,156 -0.30(-0.45%)
Dec 31, 2014 68.58 67.57 67.57 67.57 3,199,532 -0.88(-1.29%)
Dec 30, 2014 68.54 68.74 68.32 68.46 3,820,970 -0.19(-0.27%)
Dec 29, 2014 68.28 69.11 68.06 68.64 2,718,647 +0.12(+0.17%)
Dec 26, 2014 68.56 69.03 68.51 68.52 1,625,247 -0.05(-0.08%)
Dec 24, 2014 68.55 68.57 68.57 68.57 1,771,292 -0.26(-0.38%)
Dec 23, 2014 68.34 69.22 68.24 68.83 3,495,592 +0.80(+1.18%)
Dec 22, 2014 67.93 68.35 67.88 68.03 2,965,643 +0.10(+0.15%)
Dec 19, 2014 68.62 68.92 67.87 67.93 8,627,098 -0.48(-0.70%)
Dec 18, 2014 67.24 68.41 67.02 68.41 5,612,649 +2.16(+3.26%)
Dec 17, 2014 64.89 66.30 64.70 66.25 5,066,715 +1.92(+2.98%)
Dec 16, 2014 64.32 65.54 64.13 64.33 4,891,374 -0.44(-0.67%)
Dec 15, 2014 65.41 65.69 64.33 64.77 3,992,847 -0.22(-0.34%)
Dec 12, 2014 65.22 65.89 64.91 64.99 3,680,753 -0.90(-1.36%)
Dec 11, 2014 65.95 66.74 65.74 65.89 2,965,565 +0.13(+0.20%)
Dec 10, 2014 66.94 67.33 65.73 65.75 3,756,405 -1.52(-2.26%)
Dec 09, 2014 66.23 67.28 66.10 67.27 2,550,536 +0.36(+0.54%)
Dec 08, 2014 66.74 67.39 66.39 66.91 2,855,401 +0.11(+0.17%)
Dec 05, 2014 65.80 66.82 65.74 66.80 3,006,722 +1.34(+2.05%)
Dec 04, 2014 65.27 65.54 65.00 65.46 2,036,850 +0.03(+0.05%)
Dec 03, 2014 64.81 65.48 64.77 65.43 2,323,010 +0.61(+0.95%)
Dec 02, 2014 64.14 65.11 64.12 64.81 2,020,159 +0.67(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.